Ladder Capital Corp - LADR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.52	10.58	10.58	10.6	10.5	715,045
November 06, 2025	10.71	10.5	10.5	10.71	10.49	469,434
November 05, 2025	10.7	10.69	10.69	10.75	10.64	393,522
November 04, 2025	10.56	10.72	10.72	10.73	10.53	662,436
November 03, 2025	10.57	10.59	10.59	10.6	10.43	673,005
October 31, 2025	10.55	10.57	10.57	10.64	10.46	757,340
October 30, 2025	10.67	10.6	10.6	10.72	10.54	935,431
October 29, 2025	10.69	10.74	10.74	10.86	10.65	823,814
October 28, 2025	10.93	10.77	10.77	10.93	10.71	874,600
October 27, 2025	10.99	10.93	10.93	11.03	10.84	954,200
October 24, 2025	11.11	11.01	11.01	11.11	10.95	1.12M
October 23, 2025	11.02	11.03	11.03	11.22	10.66	1.19M
October 22, 2025	10.98	10.97	10.97	11.08	10.91	919,649
October 21, 2025	10.83	10.9	10.9	11	10.77	722,500
October 20, 2025	10.71	10.82	10.82	10.83	10.66	694,700
October 17, 2025	10.53	10.65	10.65	10.67	10.47	524,700
October 16, 2025	10.7	10.51	10.51	10.73	10.46	813,548
October 15, 2025	10.79	10.73	10.73	10.88	10.72	695,400
October 14, 2025	10.57	10.78	10.78	10.8	10.57	704,600
October 13, 2025	10.46	10.63	10.63	10.65	10.46	531,876
October 10, 2025	10.48	10.44	10.44	10.55	10.35	727,291
October 09, 2025	10.52	10.44	10.44	10.56	10.38	744,600
October 08, 2025	10.5	10.58	10.58	10.6	10.48	529,408
October 07, 2025	10.38	10.49	10.49	10.53	10.35	963,322
October 06, 2025	10.66	10.37	10.37	10.66	10.35	759,341
October 03, 2025	10.73	10.67	10.67	10.84	10.66	513,525
October 02, 2025	10.86	10.71	10.71	10.89	10.66	606,000
October 01, 2025	10.87	10.86	10.86	10.91	10.75	787,400
September 30, 2025	11.04	10.91	10.91	11.04	10.86	936,781
September 29, 2025	11.43	11.28	11.05	11.43	11.27	911,353
September 26, 2025	11.29	11.41	11.41	11.47	11.27	958,121
September 25, 2025	11.27	11.28	11.28	11.3	11.24	506,215
September 24, 2025	11.25	11.28	11.28	11.31	11.22	547,648
September 23, 2025	11.26	11.28	11.28	11.37	11.26	501,260
September 22, 2025	11.33	11.27	11.27	11.36	11.23	723,924
September 19, 2025	11.41	11.35	11.35	11.42	11.3	1.12M
September 18, 2025	11.35	11.37	11.37	11.39	11.27	690,500
September 17, 2025	11.4	11.32	11.32	11.53	11.3	840,723
September 16, 2025	11.48	11.4	11.4	11.52	11.37	1.14M
September 15, 2025	11.69	11.47	11.47	11.69	11.45	663,600
September 12, 2025	11.71	11.62	11.62	11.74	11.62	458,000
September 11, 2025	11.76	11.74	11.73	11.88	11.7	604,131
September 10, 2025	11.73	11.75	11.75	11.83	11.71	504,600
September 09, 2025	11.75	11.73	11.73	11.85	11.72	561,107
September 08, 2025	11.79	11.76	11.76	11.85	11.73	601,032
September 05, 2025	11.79	11.81	11.81	11.92	11.75	621,017
September 04, 2025	11.63	11.76	11.76	11.77	11.61	367,221
September 03, 2025	11.51	11.59	11.59	11.65	11.5	427,346
September 02, 2025	11.57	11.56	11.56	11.68	11.51	697,600
August 29, 2025	11.55	11.62	11.62	11.64	11.49	572,204
August 28, 2025	11.55	11.53	11.53	11.55	11.44	469,900
August 27, 2025	11.47	11.5	11.5	11.55	11.47	324,043
August 26, 2025	11.4	11.5	11.5	11.51	11.4	795,800
August 25, 2025	11.51	11.43	11.43	11.55	11.42	293,049
August 22, 2025	11.22	11.51	11.51	11.54	11.22	731,120
August 21, 2025	11.15	11.16	11.16	11.25	11.14	449,311
August 20, 2025	11.24	11.29	11.29	11.34	11.22	472,441
August 19, 2025	11.16	11.22	11.22	11.33	11.15	486,023
August 18, 2025	11.17	11.16	11.16	11.23	11.14	386,136
August 15, 2025	11.24	11.17	11.17	11.26	11.16	439,700

Ladder Capital Corp (LADR) NYSE